| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
102 |
104 |
101 |
103 |
+0.00% |
48,900 |
| 2024/12/12 |
103 |
104 |
102 |
103 |
+0.00% |
27,400 |
| 2024/12/11 |
101 |
103 |
101 |
103 |
+1.98% |
47,100 |
| 2024/12/10 |
101 |
103 |
101 |
101 |
-0.98% |
18,700 |
| 2024/12/9 |
101 |
103 |
101 |
102 |
+0.99% |
21,600 |
| 2024/12/6 |
102 |
102 |
100 |
101 |
-0.98% |
37,900 |
| 2024/12/5 |
103 |
103 |
101 |
102 |
-0.97% |
16,900 |
| 2024/12/4 |
102 |
104 |
102 |
103 |
-0.96% |
10,300 |
| 2024/12/3 |
105 |
105 |
102 |
104 |
+0.00% |
25,800 |
| 2024/12/2 |
104 |
106 |
103 |
104 |
+0.00% |
53,200 |
| 2024/11/29 |
103 |
104 |
103 |
104 |
+0.00% |
28,000 |
| 2024/11/28 |
103 |
105 |
103 |
104 |
+0.97% |
22,600 |
| 2024/11/27 |
104 |
105 |
103 |
103 |
-0.96% |
40,400 |
| 2024/11/26 |
106 |
106 |
104 |
104 |
-1.89% |
23,200 |
| 2024/11/25 |
104 |
107 |
104 |
106 |
+0.95% |
44,600 |
| 2024/11/22 |
104 |
105 |
103 |
105 |
+0.00% |
30,300 |
| 2024/11/21 |
104 |
105 |
103 |
105 |
+0.96% |
32,600 |
| 2024/11/20 |
104 |
105 |
102 |
104 |
+1.96% |
35,000 |
| 2024/11/19 |
103 |
107 |
100 |
102 |
+0.00% |
318,200 |
| 2024/11/18 |
99 |
103 |
98 |
102 |
+2.00% |
96,600 |
| 2024/11/15 |
102 |
102 |
98 |
100 |
+0.00% |
165,400 |
| 2024/11/14 |
102 |
103 |
100 |
100 |
-2.91% |
122,900 |
| 2024/11/13 |
103 |
110 |
103 |
103 |
-0.96% |
205,800 |
| 2024/11/12 |
104 |
105 |
103 |
104 |
-0.95% |
87,500 |
| 2024/11/11 |
104 |
105 |
101 |
105 |
+1.94% |
93,500 |
| 2024/11/8 |
106 |
106 |
102 |
103 |
-1.90% |
103,700 |
| 2024/11/7 |
106 |
108 |
105 |
105 |
-0.94% |
75,100 |
| 2024/11/6 |
104 |
107 |
104 |
106 |
+1.92% |
72,900 |
| 2024/11/5 |
106 |
106 |
103 |
104 |
+0.00% |
53,900 |
| 2024/11/1 |
104 |
105 |
103 |
104 |
+0.00% |
27,800 |
| 2024/10/31 |
105 |
106 |
103 |
104 |
+0.97% |
48,000 |
| 2024/10/30 |
106 |
107 |
103 |
103 |
+0.00% |
104,600 |
| 2024/10/29 |
101 |
106 |
101 |
103 |
+1.98% |
267,500 |
| 2024/10/28 |
101 |
112 |
99 |
101 |
+1.00% |
670,700 |
| 2024/10/25 |
101 |
101 |
100 |
100 |
-1.96% |
64,600 |
| 2024/10/24 |
100 |
102 |
100 |
102 |
+0.00% |
150,700 |
| 2024/10/23 |
102 |
103 |
101 |
102 |
-1.92% |
117,500 |
| 2024/10/22 |
104 |
105 |
102 |
104 |
-0.95% |
111,700 |
| 2024/10/21 |
105 |
105 |
104 |
105 |
-0.94% |
114,800 |
| 2024/10/18 |
108 |
108 |
104 |
106 |
+0.00% |
231,400 |
| 2024/10/17 |
109 |
109 |
106 |
106 |
-2.75% |
86,800 |
| 2024/10/16 |
109 |
109 |
106 |
109 |
-0.91% |
147,300 |
| 2024/10/15 |
109 |
110 |
107 |
110 |
+2.80% |
96,400 |
| 2024/10/11 |
109 |
110 |
107 |
107 |
-2.73% |
137,600 |
| 2024/10/10 |
115 |
116 |
107 |
110 |
-4.35% |
509,400 |
| 2024/10/9 |
113 |
117 |
112 |
115 |
+2.68% |
395,400 |
| 2024/10/8 |
112 |
113 |
110 |
112 |
+0.00% |
218,100 |
| 2024/10/7 |
114 |
115 |
112 |
112 |
+0.00% |
218,400 |
| 2024/10/4 |
115 |
117 |
111 |
112 |
-2.61% |
595,800 |
| 2024/10/3 |
119 |
120 |
112 |
115 |
+0.88% |
415,100 |
| 2024/10/2 |
115 |
116 |
113 |
114 |
-0.87% |
100,500 |
| 2024/10/1 |
116 |
118 |
115 |
115 |
+0.88% |
106,900 |
| 2024/9/30 |
117 |
120 |
111 |
114 |
-4.20% |
248,000 |
| 2024/9/27 |
131 |
131 |
119 |
119 |
-6.30% |
456,200 |
| 2024/9/26 |
125 |
133 |
124 |
127 |
+1.60% |
412,900 |
| 2024/9/25 |
125 |
129 |
123 |
125 |
-0.79% |
305,100 |
| 2024/9/24 |
130 |
130 |
123 |
126 |
-3.08% |
490,700 |
| 2024/9/20 |
134 |
135 |
130 |
130 |
-1.52% |
360,900 |
| 2024/9/19 |
134 |
140 |
130 |
132 |
+0.00% |
617,500 |
| 2024/9/18 |
136 |
138 |
130 |
132 |
-2.22% |
1,025,600 |
| 2024/9/17 |
147 |
153 |
132 |
135 |
-6.90% |
1,836,900 |
| 2024/9/13 |
160 |
169 |
138 |
145 |
-3.97% |
4,804,000 |
| 2024/9/12 |
155 |
172 |
146 |
151 |
-5.62% |
4,696,300 |
| 2024/9/11 |
143 |
179 |
140 |
160 |
+19.40% |
16,152,100 |
| 2024/9/10 |
137 |
166 |
130 |
134 |
+1.52% |
9,842,400 |
| 2024/9/9 |
151 |
159 |
130 |
132 |
-18.52% |
6,738,700 |
| 2024/9/6 |
113 |
162 |
109 |
162 |
+44.64% |
8,610,000 |
| 2024/9/5 |
110 |
113 |
110 |
112 |
+0.00% |
86,500 |
| 2024/9/4 |
115 |
115 |
112 |
112 |
-3.45% |
105,900 |
| 2024/9/3 |
117 |
119 |
114 |
116 |
+0.87% |
86,000 |
| 2024/9/2 |
118 |
119 |
115 |
115 |
-1.71% |
59,600 |
| 2024/8/30 |
121 |
122 |
117 |
117 |
-3.31% |
84,900 |
| 2024/8/29 |
122 |
129 |
121 |
121 |
-0.82% |
103,200 |
| 2024/8/28 |
122 |
135 |
121 |
122 |
+0.83% |
300,500 |
| 2024/8/27 |
122 |
122 |
120 |
121 |
-0.82% |
34,300 |
| 2024/8/26 |
124 |
124 |
121 |
122 |
-0.81% |
28,200 |
| 2024/8/23 |
122 |
123 |
122 |
123 |
+1.65% |
3,100 |
| 2024/8/22 |
119 |
121 |
119 |
121 |
+0.83% |
5,200 |
| 2024/8/21 |
120 |
120 |
119 |
120 |
-0.83% |
15,300 |
| 2024/8/20 |
120 |
122 |
119 |
121 |
+1.68% |
16,600 |
| 2024/8/19 |
117 |
120 |
116 |
119 |
+1.71% |
14,400 |
| 2024/8/16 |
122 |
122 |
114 |
117 |
-1.68% |
39,000 |
| 2024/8/15 |
112 |
124 |
112 |
119 |
-2.46% |
120,600 |
| 2024/8/14 |
120 |
123 |
118 |
122 |
+1.67% |
32,300 |
| 2024/8/13 |
119 |
121 |
118 |
120 |
+1.69% |
18,100 |
| 2024/8/9 |
121 |
121 |
118 |
118 |
+0.85% |
43,700 |
| 2024/8/8 |
119 |
120 |
117 |
117 |
+0.86% |
38,900 |
| 2024/8/7 |
108 |
118 |
108 |
116 |
+8.41% |
51,100 |
| 2024/8/6 |
104 |
110 |
103 |
107 |
+3.88% |
118,600 |
| 2024/8/5 |
128 |
129 |
94 |
103 |
-21.37% |
122,600 |
| 2024/8/2 |
133 |
136 |
130 |
131 |
-3.68% |
63,500 |
| 2024/8/1 |
138 |
138 |
135 |
136 |
-1.45% |
20,600 |
| 2024/7/31 |
139 |
139 |
137 |
138 |
+0.00% |
500 |
| 2024/7/30 |
138 |
138 |
137 |
138 |
+0.73% |
3,100 |
| 2024/7/29 |
138 |
138 |
137 |
137 |
+0.00% |
6,800 |
| 2024/7/26 |
137 |
138 |
136 |
137 |
+0.00% |
10,400 |
| 2024/7/25 |
139 |
139 |
135 |
137 |
-2.14% |
58,700 |
| 2024/7/24 |
140 |
142 |
138 |
140 |
+0.00% |
21,800 |
| 2024/7/23 |
141 |
142 |
140 |
140 |
+0.00% |
5,000 |
| 2024/7/22 |
141 |
142 |
140 |
140 |
-0.71% |
10,700 |
| 2024/7/19 |
140 |
141 |
139 |
141 |
+0.71% |
12,200 |
| 2024/7/18 |
140 |
141 |
139 |
140 |
-0.71% |
13,000 |
| 2024/7/17 |
139 |
141 |
139 |
141 |
+0.71% |
8,200 |
| 2024/7/16 |
139 |
140 |
138 |
140 |
+0.72% |
5,400 |
| 2024/7/12 |
139 |
140 |
137 |
139 |
-1.42% |
28,500 |
| 2024/7/11 |
142 |
142 |
140 |
141 |
-0.70% |
11,000 |
| 2024/7/10 |
140 |
142 |
139 |
142 |
+1.43% |
33,400 |
| 2024/7/9 |
140 |
143 |
139 |
140 |
-0.71% |
20,900 |
| 2024/7/8 |
141 |
142 |
139 |
141 |
+0.71% |
13,700 |
| 2024/7/5 |
140 |
140 |
139 |
140 |
-0.71% |
13,800 |
| 2024/7/4 |
138 |
142 |
138 |
141 |
+1.44% |
54,600 |
| 2024/7/3 |
138 |
139 |
138 |
139 |
+0.72% |
6,100 |
| 2024/7/2 |
136 |
138 |
135 |
138 |
+1.47% |
13,700 |
| 2024/7/1 |
136 |
137 |
135 |
136 |
+0.00% |
19,900 |
| 2024/6/28 |
136 |
137 |
136 |
136 |
+0.00% |
7,300 |
| 2024/6/27 |
137 |
137 |
135 |
136 |
-0.73% |
1,900 |
| 2024/6/26 |
136 |
137 |
135 |
137 |
+0.74% |
4,400 |
| 2024/6/25 |
138 |
138 |
136 |
136 |
-0.73% |
8,800 |
| 2024/6/24 |
136 |
138 |
136 |
137 |
+0.00% |
4,700 |
| 2024/6/21 |
138 |
140 |
137 |
137 |
-0.72% |
16,500 |
| 2024/6/20 |
137 |
139 |
137 |
138 |
+0.00% |
10,500 |
| 2024/6/19 |
137 |
139 |
137 |
138 |
+0.00% |
10,100 |
| 2024/6/18 |
139 |
140 |
138 |
138 |
-0.72% |
6,000 |
|
